Date | Currency | Open | High | Low | Close | A.Close | Day Change | Volume |
---|---|---|---|---|---|---|---|---|
6 Mar 2023 | INR | 55.48 | 55.48 | 54.12 | 54.4 | 54.4 | +0.48 (+0.89%) | 12,136 |
3 Mar 2023 | INR | 55.47 | 55.48 | 53.8 | 53.92 | 53.92 | -0.53 (-0.97%) | 22,253 |
2 Mar 2023 | INR | 53.52 | 54.97 | 53.52 | 54.45 | 54.45 | +0.38 (+0.70%) | 5,858 |
1 Mar 2023 | INR | 55.47 | 55.47 | 54 | 54.07 | 54.07 | -0.71 (-1.30%) | 20,717 |
28 Feb 2023 | INR | 54.98 | 54.98 | 53.75 | 54.78 | 54.78 | +1.04 (+1.94%) | 7,330 |
27 Feb 2023 | INR | 54.01 | 54.97 | 53.55 | 53.74 | 53.74 | -0.85 (-1.56%) | 15,934 |
24 Feb 2023 | INR | 55.5 | 55.5 | 54.02 | 54.59 | 54.59 | -0.43 (-0.78%) | 10,921 |
23 Feb 2023 | INR | 55.94 | 55.94 | 55 | 55.02 | 55.02 | -0.08 (-0.15%) | 12,934 |
22 Feb 2023 | INR | 55.46 | 55.46 | 55 | 55.1 | 55.1 | -0.33 (-0.60%) | 47,104 |
21 Feb 2023 | INR | 55.45 | 55.9 | 55 | 55.43 | 55.43 | -0.01 (-0.02%) | 9,344 |
20 Feb 2023 | INR | 55.55 | 55.57 | 55.01 | 55.44 | 55.44 | -0.11 (-0.20%) | 13,228 |
17 Feb 2023 | INR | 56.67 | 56.67 | 55.5 | 55.55 | 55.55 | -0.64 (-1.14%) | 30,085 |
16 Feb 2023 | INR | 56.8 | 57.6 | 55.5 | 56.19 | 56.19 | +0.51 (+0.92%) | 55,282 |
15 Feb 2023 | INR | 55.97 | 55.97 | 55.4 | 55.68 | 55.68 | +0.22 (+0.40%) | 7,303 |
14 Feb 2023 | INR | 55.6 | 55.99 | 55.11 | 55.46 | 55.46 | -0.06 (-0.11%) | 9,212 |
13 Feb 2023 | INR | 56.48 | 57.1 | 55 | 55.52 | 55.52 | -0.46 (-0.82%) | 28,308 |
10 Feb 2023 | INR | 56.38 | 56.38 | 55 | 55.98 | 55.98 | +0.01 (+0.02%) | 10,792 |
9 Feb 2023 | INR | 56.9 | 57.15 | 55.01 | 55.97 | 55.97 | -0.03 (-0.05%) | 14,677 |
8 Feb 2023 | INR | 56.51 | 56.94 | 55.7 | 56 | 56 | +0.65 (+1.17%) | 26,139 |
7 Feb 2023 | INR | 55.81 | 55.81 | 54.81 | 55.35 | 55.35 | +0.64 (+1.17%) | 10,231 |
6 Feb 2023 | INR | 56.48 | 57.14 | 54.49 | 54.71 | 54.71 | -0.92 (-1.65%) | 40,904 |
3 Feb 2023 | INR | 55.34 | 56.99 | 55.1 | 55.63 | 55.63 | +0.29 (+0.52%) | 61,643 |
2 Feb 2023 | INR | 54.49 | 55.89 | 53.53 | 55.34 | 55.34 | +1.67 (+3.11%) | 198,660 |
1 Feb 2023 | INR | 54 | 54.09 | 53.64 | 53.67 | 53.67 | +0.05 (+0.09%) | 25,461 |
31 Jan 2023 | INR | 53.9 | 54.05 | 52.6 | 53.62 | 53.62 | -0.08 (-0.15%) | 30,959 |
30 Jan 2023 | INR | 53.9 | 54.5 | 53.01 | 53.7 | 53.7 | +0.9 (+1.70%) | 67,501 |
27 Jan 2023 | INR | 53.76 | 53.76 | 52.51 | 52.8 | 52.8 | +0.12 (+0.23%) | 34,491 |
25 Jan 2023 | INR | 52.2 | 53.85 | 52.1 | 52.68 | 52.68 | -0.44 (-0.83%) | 30,136 |
24 Jan 2023 | INR | 54 | 54 | 52.4 | 53.12 | 53.12 | +0.48 (+0.91%) | 47,351 |
23 Jan 2023 | INR | 53.45 | 53.45 | 52.55 | 52.64 | 52.64 | +0.25 (+0.48%) | 17,126 |